Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (OP: CARE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
May 30, 2013 10.00 10.00 10.00 10.00 985 -0.10(-0.99%)
May 29, 2013 10.10 10.10 10.05 10.10 3,200 +0.00(+0.00%)
May 28, 2013 10.20 10.20 10.05 10.10 1,890 +0.05(+0.50%)
May 24, 2013 10.05 10.05 10.05 10.05 956 -0.05(-0.50%)
May 23, 2013 10.10 10.10 10.10 10.10 1,000 -0.10(-0.98%)
May 22, 2013 10.10 10.20 10.05 10.20 3,100 -0.05(-0.49%)
May 21, 2013 10.15 10.25 10.15 10.25 1,635 +0.05(+0.49%)
May 20, 2013 10.25 10.26 10.15 10.20 1,965 -0.05(-0.49%)
May 17, 2013 10.10 10.25 10.01 10.25 6,195 +0.15(+1.49%)
May 16, 2013 10.06 10.15 10.00 10.10 6,170 -0.25(-2.42%)
May 14, 2013 10.35 10.35 10.35 0 -0.05(-0.48%)
May 13, 2013 10.16 10.40 10.16 10.40 1,725 +0.23(+2.26%)
May 10, 2013 10.17 10.17 10.17 10.17 320 +0.15(+1.50%)
May 09, 2013 10.00 10.30 10.00 10.02 2,197 +0.02(+0.20%)
May 08, 2013 9.950 10.00 9.950 10.00 3,520 +0.15(+1.52%)
May 07, 2013 9.850 9.850 9.850 9.850 1,541 +0.05(+0.51%)
May 06, 2013 9.850 9.850 9.800 9.800 7,401 +0.05(+0.51%)
May 02, 2013 9.750 9.750 9.750 0 -0.10(-1.02%)
May 01, 2013 10.00 10.00 9.850 9.850 3,427 +0.00(+0.00%)
Apr 30, 2013 10.25 10.30 9.760 9.850 2,894 -0.40(-3.90%)
Apr 29, 2013 10.25 10.25 10.25 10.25 332 +0.25(+2.50%)
Apr 26, 2013 10.10 10.10 9.800 10.00 1,805 -0.10(-0.99%)
Apr 25, 2013 10.25 10.25 10.10 10.10 1,589 +0.00(+0.00%)
Apr 24, 2013 10.25 10.25 10.10 10.10 7,853 +0.00(+0.00%)
Apr 23, 2013 10.02 10.15 10.02 10.10 2,839 -0.20(-1.94%)
Apr 22, 2013 10.25 10.30 10.25 10.30 811 +0.10(+0.98%)
Apr 19, 2013 10.15 10.20 9.850 10.20 1,700 +0.05(+0.49%)
Apr 18, 2013 10.00 10.15 10.00 10.15 4,000 +0.30(+3.05%)
Apr 17, 2013 9.850 9.850 9.850 9.850 649 +0.00(+0.00%)
Apr 16, 2013 10.00 10.00 9.850 9.850 3,619 -0.15(-1.50%)
Apr 15, 2013 10.02 10.02 9.950 10.00 1,400 -0.06(-0.60%)
Apr 12, 2013 10.06 10.06 10.06 10.06 150 +0.19(+1.93%)
Apr 11, 2013 10.20 10.20 9.870 9.870 9,166 -0.33(-3.24%)
Apr 10, 2013 10.00 10.20 10.00 10.20 3,070 +0.00(+0.00%)
Apr 09, 2013 9.830 10.20 9.830 10.20 2,405 +0.36(+3.66%)
Apr 08, 2013 9.600 9.850 9.600 9.840 6,480 +0.24(+2.50%)
Apr 05, 2013 9.600 9.600 9.600 9.600 1,149 +0.00(+0.00%)
Apr 04, 2013 9.520 9.600 9.450 9.600 6,748 +0.15(+1.59%)
Apr 03, 2013 9.500 9.540 9.450 9.450 10,121 +0.05(+0.53%)
Apr 02, 2013 9.350 9.500 9.350 9.400 1,312 +0.00(+0.00%)
Mar 28, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
Mar 27, 2013 9.300 9.300 9.300 9.300 500 -0.20(-2.11%)
Mar 26, 2013 9.500 9.500 9.300 9.500 2,223 +0.00(+0.00%)
Mar 25, 2013 9.260 9.500 9.260 9.500 4,300 +0.25(+2.70%)
Mar 21, 2013 9.250 9.250 9.250 0 -0.20(-2.12%)
Mar 20, 2013 9.400 9.450 9.400 9.450 2,400 +0.05(+0.53%)
Mar 19, 2013 9.250 9.400 9.250 9.400 2,636 +0.15(+1.62%)
Mar 18, 2013 9.300 9.390 9.250 9.250 2,609 -0.15(-1.60%)
Mar 15, 2013 9.250 9.400 9.250 9.400 1,315 +0.15(+1.62%)
Mar 14, 2013 9.350 9.350 9.250 9.250 4,495 -0.10(-1.07%)
Mar 13, 2013 9.350 9.350 9.350 9.350 900 -0.15(-1.58%)
Mar 12, 2013 9.250 9.500 9.130 9.500 5,945 +0.25(+2.70%)
Mar 11, 2013 9.120 9.380 9.120 9.250 4,946 +0.05(+0.54%)
Mar 08, 2013 9.350 9.350 9.110 9.200 4,354 -0.05(-0.54%)
Mar 07, 2013 9.290 9.350 9.200 9.250 6,984 +0.00(+0.00%)
Mar 06, 2013 9.250 9.250 9.210 9.250 3,800 +0.00(+0.00%)
Mar 05, 2013 9.300 9.300 9.250 9.250 1,464 -0.05(-0.54%)
Mar 04, 2013 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.